Tai Sang Land Development Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	3.780	3.800	3.570	3.790	3.223	101,000
2023-05-19	3.690	3.690	3.690	3.690	3.138	0
2023-05-18	3.700	3.700	3.700	3.700	3.146	0
2023-05-17	3.700	3.700	3.700	3.700	3.146	0
2023-05-16	3.690	3.700	3.640	3.690	3.138	34,308
2023-05-15	3.690	3.690	3.690	3.690	3.138	0
2023-05-12	3.690	3.690	3.690	3.690	3.138	1,000
2023-05-11	3.610	3.670	3.520	3.670	3.121	20,000
2023-05-10	3.720	3.720	3.720	3.720	3.163	0
2023-05-09	3.740	3.740	3.720	3.720	3.163	10,000
2023-05-08	3.690	3.690	3.690	3.690	3.138	0
2023-05-05	3.690	3.690	3.690	3.690	3.138	850
2023-05-04	3.650	3.650	3.650	3.650	3.104	176,000
2023-05-03	3.650	3.650	3.650	3.650	3.104	0
2023-05-02	3.650	3.650	3.650	3.650	3.104	15,000
2023-04-28	3.690	3.690	3.690	3.690	3.138	6,000
2023-04-27	3.650	3.690	3.610	3.690	3.138	91,000
2023-04-26	3.720	3.720	3.680	3.690	3.138	22,000
2023-04-25	3.800	3.800	3.800	3.800	3.232	0
2023-04-24	3.800	3.800	3.790	3.800	3.232	23,000
2023-04-21	3.830	3.830	3.830	3.830	3.257	0
2023-04-20	3.830	3.830	3.830	3.830	3.257	0
2023-04-19	3.830	3.830	3.830	3.830	3.257	0
2023-04-18	3.840	3.840	3.660	3.830	3.257	19,000
2023-04-17	3.840	3.840	3.840	3.840	3.266	0
2023-04-14	3.840	3.850	3.840	3.840	3.266	16,000
2023-04-13	3.770	3.860	3.760	3.840	3.266	65,000
2023-04-12	3.880	3.880	3.840	3.880	3.300	56,000
2023-04-11	3.990	3.990	3.990	3.990	3.393	0
2023-04-06	3.990	3.990	3.990	3.990	3.393	0
2023-04-04	3.990	3.990	3.990	3.990	3.393	0
2023-04-03	3.990	3.990	3.990	3.990	3.393	0
2023-03-31	3.880	4.000	3.880	4.000	3.402	44,000
2023-03-30	3.960	3.960	3.880	3.950	3.359	13,000
2023-03-29	3.940	3.940	3.940	3.940	3.351	235
2023-03-28	3.940	3.940	3.940	3.940	3.351	0
2023-03-27	3.920	3.950	3.920	3.940	3.351	32,000
2023-03-24	4.040	4.040	4.040	4.040	3.436	0
2023-03-23	4.040	4.040	4.040	4.040	3.436	0
2023-03-22	4.040	4.040	4.040	4.040	3.436	0
2023-03-21	4.040	4.040	4.040	4.040	3.436	1,000
2023-03-20	4.000	4.000	3.940	3.950	3.359	11,000
2023-03-17	4.050	4.050	4.050	4.050	3.444	0
2023-03-16	4.050	4.050	4.050	4.050	3.444	0
2023-03-15	4.050	4.050	4.050	4.050	3.444	0
2023-03-14	4.050	4.050	4.050	4.050	3.444	0
2023-03-13	4.050	4.050	4.000	4.050	3.444	72,000
2023-03-10	4.050	4.050	4.050	4.050	3.444	0
2023-03-09	4.050	4.050	4.050	4.050	3.444	6,000
2023-03-08	4.050	4.050	4.050	4.050	3.444	1,000
2023-03-07	4.000	4.050	4.000	4.020	3.419	10,307
2023-03-06	4.050	4.050	4.050	4.050	3.444	0
2023-03-03	4.050	4.050	4.050	4.050	3.444	10
2023-03-02	4.050	4.050	4.050	4.050	3.444	0
2023-03-01	4.000	4.050	4.000	4.050	3.444	32,073
2023-02-28	4.000	4.000	3.960	3.960	3.368	21,000
2023-02-27	4.050	4.050	4.050	4.050	3.444	1,000
2023-02-24	4.050	4.050	4.000	4.030	3.427	68,000
2023-02-23	4.050	4.050	4.050	4.050	3.444	0
2023-02-22	4.050	4.050	4.000	4.050	3.444	25,000

← NewerPage 15 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0300 HKD
2026-05-27	0.0500 HKD
2025-09-11	0.0300 HKD
2025-05-21	0.0500 HKD
2024-09-10	0.0400 HKD
2024-05-28	0.0600 HKD
2023-09-12	0.0600 HKD
2023-05-24	0.0600 HKD
2022-09-06	0.1400 HKD
2022-06-02	0.1200 HKD
2021-09-07	0.1000 HKD
2021-05-26	0.1200 HKD
2020-09-07	0.1000 HKD
2020-05-27	0.1200 HKD
2019-09-09	0.1000 HKD
2019-05-28	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.